Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2005 | 28.37 | 28.37 | 28.15 | 28.19 | 29,065 | -0.19(-0.68%) |
Feb 25, 2005 | 28.05 | 28.39 | 27.86 | 28.39 | 134,430 | +0.37(+1.33%) |
Feb 24, 2005 | 27.83 | 28.02 | 27.72 | 28.02 | 150,308 | -0.19(-0.66%) |
Feb 23, 2005 | 28.16 | 28.34 | 27.88 | 28.20 | 225,664 | +0.19(+0.66%) |
Feb 22, 2005 | 28.31 | 28.31 | 27.98 | 28.02 | 133,891 | -0.89(-3.08%) |
Feb 18, 2005 | 28.92 | 29.05 | 28.85 | 28.91 | 55,036 | +0.41(+1.43%) |
Feb 17, 2005 | 28.32 | 28.51 | 28.31 | 28.50 | 78,316 | +0.18(+0.63%) |
Feb 16, 2005 | 28.57 | 28.57 | 28.22 | 28.32 | 187,179 | -0.70(-2.41%) |
Feb 15, 2005 | 29.15 | 29.15 | 28.90 | 29.02 | 62,303 | -0.13(-0.43%) |
Feb 14, 2005 | 29.24 | 29.24 | 29.00 | 29.15 | 75,894 | -0.04(-0.13%) |
Feb 11, 2005 | 28.80 | 29.26 | 28.80 | 29.18 | 112,092 | +0.46(+1.60%) |
Feb 10, 2005 | 28.68 | 28.76 | 28.54 | 28.72 | 83,968 | +0.05(+0.18%) |
Feb 09, 2005 | 28.98 | 28.98 | 28.59 | 28.67 | 74,414 | -0.37(-1.28%) |
Feb 08, 2005 | 29.13 | 29.13 | 28.92 | 29.04 | 74,548 | -0.17(-0.59%) |
Feb 07, 2005 | 29.13 | 29.35 | 29.10 | 29.21 | 226,203 | +0.71(+2.50%) |
Feb 04, 2005 | 28.24 | 28.60 | 28.22 | 28.50 | 142,503 | +0.67(+2.40%) |
Feb 03, 2005 | 28.16 | 28.16 | 27.74 | 27.83 | 115,187 | +0.28(+1.00%) |
Feb 02, 2005 | 27.83 | 27.83 | 27.41 | 27.56 | 117,340 | -0.13(-0.48%) |
Feb 01, 2005 | 27.74 | 27.74 | 27.42 | 27.69 | 80,469 | -0.05(-0.19%) |
Jan 31, 2005 | 27.53 | 27.76 | 27.39 | 27.74 | 100,923 | +0.37(+1.36%) |
Jan 28, 2005 | 27.64 | 27.64 | 27.32 | 27.37 | 69,839 | +0.04(+0.14%) |
Jan 27, 2005 | 27.24 | 27.35 | 27.17 | 27.33 | 98,770 | +0.10(+0.35%) |
Jan 26, 2005 | 27.03 | 27.24 | 26.96 | 27.24 | 136,044 | +0.64(+2.40%) |
Jan 25, 2005 | 26.42 | 26.60 | 26.42 | 26.60 | 78,854 | +0.75(+2.90%) |
Jan 24, 2005 | 26.08 | 26.20 | 25.85 | 25.85 | 85,313 | -0.42(-1.61%) |
Jan 21, 2005 | 26.20 | 26.49 | 26.16 | 26.27 | 137,928 | -0.52(-1.94%) |
Jan 20, 2005 | 27.20 | 27.20 | 26.75 | 26.79 | 115,591 | -0.26(-0.96%) |
Jan 19, 2005 | 27.34 | 27.34 | 27.00 | 27.05 | 183,142 | -0.35(-1.27%) |
Jan 18, 2005 | 27.12 | 27.44 | 27.07 | 27.40 | 255,807 | +1.03(+3.92%) |
Jan 14, 2005 | 26.01 | 26.37 | 25.99 | 26.37 | 173,319 | +0.36(+1.40%) |
Jan 13, 2005 | 26.20 | 26.43 | 26.00 | 26.00 | 382,432 | -0.07(-0.28%) |
Jan 12, 2005 | 26.08 | 26.14 | 25.87 | 26.08 | 221,627 | +0.59(+2.30%) |
Jan 11, 2005 | 25.78 | 25.83 | 25.44 | 25.49 | 167,936 | -0.41(-1.58%) |
Jan 10, 2005 | 25.88 | 26.04 | 25.79 | 25.90 | 238,044 | +0.44(+1.72%) |
Jan 07, 2005 | 25.45 | 25.56 | 25.30 | 25.46 | 189,466 | -0.33(-1.27%) |
Jan 06, 2005 | 25.71 | 25.94 | 25.68 | 25.79 | 192,292 | -0.27(-1.03%) |
Jan 05, 2005 | 26.16 | 26.75 | 25.82 | 26.05 | 246,791 | -0.70(-2.61%) |
Jan 04, 2005 | 27.13 | 27.13 | 26.75 | 26.75 | 144,118 | -0.61(-2.23%) |
Jan 03, 2005 | 27.83 | 27.97 | 27.35 | 27.36 | 174,395 | +0.01(+0.05%) |
Dec 31, 2004 | 27.41 | 27.58 | 27.30 | 27.35 | 35,121 | +0.04(+0.16%) |
Dec 30, 2004 | 27.46 | 27.46 | 27.21 | 27.30 | 98,635 | -0.63(-2.26%) |
Dec 29, 2004 | 28.09 | 28.16 | 27.91 | 27.93 | 57,189 | -0.48(-1.67%) |
Dec 28, 2004 | 28.24 | 28.48 | 28.24 | 28.41 | 67,820 | +0.28(+1.00%) |
Dec 27, 2004 | 28.08 | 28.26 | 27.99 | 28.13 | 115,187 | +0.06(+0.21%) |
Dec 23, 2004 | 27.98 | 28.12 | 27.98 | 28.07 | 46,559 | +0.09(+0.32%) |
Dec 22, 2004 | 27.88 | 27.99 | 27.64 | 27.98 | 112,092 | -0.01(-0.05%) |
Dec 21, 2004 | 27.98 | 27.99 | 27.69 | 27.99 | 101,999 | +0.16(+0.59%) |
Dec 20, 2004 | 27.79 | 27.87 | 27.72 | 27.83 | 80,873 | +0.63(+2.32%) |
Dec 17, 2004 | 27.28 | 27.35 | 27.20 | 27.20 | 49,519 | -0.08(-0.30%) |
Dec 16, 2004 | 27.35 | 27.52 | 27.26 | 27.28 | 91,369 | -0.32(-1.16%) |
Dec 15, 2004 | 27.46 | 27.67 | 27.32 | 27.60 | 217,052 | +1.17(+4.44%) |
Dec 14, 2004 | 26.49 | 26.64 | 26.38 | 26.43 | 129,316 | -0.40(-1.50%) |
Dec 13, 2004 | 26.64 | 26.89 | 26.61 | 26.83 | 171,031 | +0.48(+1.83%) |
Dec 10, 2004 | 26.53 | 26.53 | 26.34 | 26.34 | 80,335 | -0.13(-0.48%) |
Dec 09, 2004 | 26.56 | 26.56 | 26.14 | 26.47 | 160,804 | -0.24(-0.89%) |
Dec 08, 2004 | 26.79 | 26.79 | 26.63 | 26.71 | 151,788 | -0.62(-2.28%) |
Dec 07, 2004 | 27.79 | 27.82 | 27.33 | 27.33 | 244,369 | -1.03(-3.64%) |
Dec 06, 2004 | 28.25 | 28.39 | 28.17 | 28.37 | 87,332 | +0.39(+1.38%) |
Dec 03, 2004 | 28.24 | 28.28 | 27.96 | 27.98 | 172,242 | -0.55(-1.93%) |
Dec 02, 2004 | 28.46 | 28.60 | 28.43 | 28.53 | 341,390 | +0.70(+2.51%) |